Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.07 | 40.57 | 39.48 | 40.49 | 258,247 | +0.34(+0.84%) |
Apr 29, 2014 | 40.08 | 40.45 | 39.89 | 40.15 | 177,151 | +0.35(+0.89%) |
Apr 28, 2014 | 40.31 | 40.37 | 39.14 | 39.80 | 219,240 | -0.24(-0.59%) |
Apr 25, 2014 | 40.58 | 40.64 | 39.67 | 40.04 | 221,283 | -0.80(-1.97%) |
Apr 24, 2014 | 41.33 | 41.33 | 40.47 | 40.84 | 143,733 | -0.20(-0.49%) |
Apr 23, 2014 | 41.06 | 41.24 | 40.82 | 41.04 | 192,559 | -0.14(-0.34%) |
Apr 22, 2014 | 40.77 | 41.39 | 40.58 | 41.18 | 152,913 | +0.38(+0.93%) |
Apr 21, 2014 | 40.94 | 41.08 | 40.62 | 40.80 | 137,801 | -0.18(-0.43%) |
Apr 17, 2014 | 40.65 | 40.98 | 40.98 | 40.98 | 173,423 | +0.26(+0.63%) |
Apr 16, 2014 | 40.37 | 40.99 | 40.28 | 40.72 | 209,296 | +0.73(+1.83%) |
Apr 15, 2014 | 39.94 | 40.18 | 39.36 | 39.99 | 246,543 | +0.26(+0.64%) |
Apr 14, 2014 | 39.93 | 39.95 | 39.47 | 39.74 | 274,464 | +0.23(+0.58%) |
Apr 11, 2014 | 39.37 | 39.87 | 38.99 | 39.51 | 405,888 | -0.27(-0.69%) |
Apr 10, 2014 | 40.59 | 40.60 | 39.60 | 39.78 | 292,112 | -0.86(-2.13%) |
Apr 09, 2014 | 40.38 | 40.78 | 40.05 | 40.64 | 198,303 | +0.41(+1.03%) |
Apr 08, 2014 | 39.83 | 40.37 | 39.70 | 40.23 | 183,182 | +0.39(+0.97%) |
Apr 07, 2014 | 40.47 | 40.72 | 39.60 | 39.84 | 241,802 | -0.77(-1.89%) |
Apr 04, 2014 | 42.17 | 42.17 | 40.56 | 40.61 | 328,029 | -1.24(-2.97%) |
Apr 03, 2014 | 42.13 | 42.22 | 41.72 | 41.85 | 250,915 | -0.29(-0.69%) |
Apr 02, 2014 | 41.77 | 42.15 | 41.61 | 42.14 | 302,049 | +0.37(+0.89%) |
Apr 01, 2014 | 41.55 | 41.90 | 41.34 | 41.77 | 296,967 | +0.21(+0.51%) |
Mar 31, 2014 | 40.87 | 41.62 | 40.66 | 41.56 | 244,117 | +0.97(+2.39%) |
Mar 28, 2014 | 40.66 | 41.39 | 40.52 | 40.59 | 191,807 | -0.10(-0.24%) |
Mar 27, 2014 | 41.19 | 41.19 | 40.42 | 40.69 | 199,151 | -0.39(-0.95%) |
Mar 26, 2014 | 42.43 | 42.57 | 41.07 | 41.08 | 283,100 | -1.00(-2.37%) |
Mar 25, 2014 | 42.62 | 42.97 | 41.88 | 42.07 | 230,898 | -0.28(-0.67%) |
Mar 24, 2014 | 43.17 | 43.34 | 42.14 | 42.36 | 424,265 | -0.71(-1.66%) |
Mar 21, 2014 | 43.24 | 43.75 | 43.02 | 43.07 | 501,416 | +0.05(+0.12%) |
Mar 20, 2014 | 42.55 | 43.21 | 42.50 | 43.02 | 272,062 | +0.44(+1.04%) |
Mar 19, 2014 | 42.67 | 42.87 | 42.35 | 42.58 | 253,838 | -0.01(-0.02%) |
Mar 18, 2014 | 42.51 | 42.98 | 42.37 | 42.59 | 442,777 | +0.14(+0.33%) |
Mar 17, 2014 | 41.75 | 42.75 | 41.75 | 42.44 | 453,510 | +0.84(+2.01%) |
Mar 14, 2014 | 41.16 | 41.72 | 41.05 | 41.61 | 362,112 | +0.44(+1.07%) |
Mar 13, 2014 | 41.38 | 41.43 | 41.00 | 41.17 | 396,341 | -0.01(-0.02%) |
Mar 12, 2014 | 40.70 | 41.19 | 40.60 | 41.17 | 294,511 | +0.29(+0.71%) |
Mar 11, 2014 | 40.99 | 41.24 | 40.71 | 40.88 | 371,328 | -0.04(-0.09%) |
Mar 10, 2014 | 40.81 | 41.01 | 40.58 | 40.92 | 185,314 | +0.16(+0.39%) |
Mar 07, 2014 | 40.68 | 40.83 | 40.42 | 40.76 | 214,365 | +0.41(+1.01%) |
Mar 06, 2014 | 40.41 | 40.59 | 40.25 | 40.35 | 160,757 | +0.09(+0.22%) |
Mar 05, 2014 | 40.19 | 40.34 | 39.94 | 40.27 | 153,513 | +0.04(+0.11%) |
Mar 04, 2014 | 39.63 | 40.39 | 39.63 | 40.22 | 407,002 | +1.09(+2.80%) |
Mar 03, 2014 | 39.07 | 39.40 | 38.84 | 39.13 | 220,936 | -0.41(-1.05%) |
Feb 28, 2014 | 39.73 | 40.35 | 39.37 | 39.54 | 289,087 | -0.05(-0.13%) |
Feb 27, 2014 | 39.23 | 39.75 | 39.10 | 39.59 | 339,929 | +0.22(+0.56%) |
Feb 26, 2014 | 39.22 | 39.57 | 38.84 | 39.37 | 292,102 | +0.30(+0.77%) |
Feb 25, 2014 | 39.00 | 39.20 | 38.62 | 39.07 | 269,428 | +0.04(+0.09%) |
Feb 24, 2014 | 38.95 | 39.40 | 38.94 | 39.04 | 257,091 | +0.10(+0.25%) |
Feb 21, 2014 | 38.87 | 39.05 | 38.63 | 38.94 | 346,210 | +0.26(+0.68%) |
Feb 20, 2014 | 38.53 | 38.75 | 38.26 | 38.68 | 235,017 | +0.36(+0.94%) |
Feb 19, 2014 | 38.83 | 39.06 | 38.29 | 38.32 | 296,696 | -0.76(-1.94%) |
Feb 18, 2014 | 38.94 | 39.14 | 38.40 | 39.07 | 208,449 | +0.21(+0.54%) |
Feb 14, 2014 | 39.04 | 38.86 | 38.86 | 38.86 | 247,659 | -0.17(-0.43%) |
Feb 13, 2014 | 38.13 | 39.05 | 37.94 | 39.03 | 286,811 | +0.52(+1.35%) |
Feb 12, 2014 | 39.33 | 39.70 | 38.17 | 38.51 | 340,242 | -0.84(-2.15%) |
Feb 11, 2014 | 38.19 | 39.67 | 37.72 | 39.36 | 893,121 | +3.11(+8.57%) |
Feb 10, 2014 | 35.95 | 36.28 | 35.43 | 36.25 | 360,810 | +0.32(+0.88%) |
Feb 07, 2014 | 35.51 | 36.06 | 35.21 | 35.93 | 333,950 | +0.52(+1.47%) |
Feb 06, 2014 | 35.48 | 35.61 | 35.23 | 35.41 | 205,084 | +0.11(+0.32%) |
Feb 05, 2014 | 35.19 | 35.40 | 34.72 | 35.30 | 239,454 | -0.08(-0.22%) |
Feb 04, 2014 | 34.99 | 35.51 | 34.42 | 35.38 | 445,375 | +0.62(+1.77%) |
Feb 03, 2014 | 37.08 | 37.38 | 34.61 | 34.76 | 670,858 | -2.31(-6.22%) |
Jan 31, 2014 | 36.93 | 37.49 | 36.86 | 37.07 | 437,073 | -0.62(-1.63%) |
Jan 30, 2014 | 37.55 | 37.95 | 37.31 | 37.68 | 241,352 | +0.50(+1.35%) |
Jan 29, 2014 | 37.09 | 37.73 | 37.05 | 37.18 | 378,446 | -0.40(-1.05%) |
Jan 28, 2014 | 37.54 | 37.70 | 37.37 | 37.58 | 365,804 | +0.17(+0.45%) |
Jan 27, 2014 | 38.02 | 38.19 | 37.40 | 37.41 | 181,986 | -0.62(-1.64%) |
Jan 24, 2014 | 38.70 | 39.10 | 37.98 | 38.04 | 267,338 | -0.88(-2.26%) |
Jan 23, 2014 | 39.38 | 39.42 | 38.75 | 38.92 | 168,556 | -0.53(-1.34%) |
Jan 22, 2014 | 39.50 | 39.69 | 39.06 | 39.44 | 241,945 | -0.11(-0.29%) |
Jan 21, 2014 | 40.10 | 40.13 | 39.42 | 39.56 | 367,182 | -0.17(-0.42%) |
Jan 17, 2014 | 39.36 | 39.72 | 39.72 | 39.72 | 216,062 | +0.37(+0.94%) |
Jan 16, 2014 | 39.39 | 39.75 | 39.31 | 39.36 | 240,609 | -0.08(-0.20%) |
Jan 15, 2014 | 38.55 | 39.68 | 38.55 | 39.43 | 520,787 | +1.58(+4.18%) |
Jan 14, 2014 | 37.33 | 37.92 | 37.14 | 37.85 | 191,277 | +0.71(+1.92%) |
Jan 13, 2014 | 37.53 | 37.71 | 36.87 | 37.14 | 227,949 | -0.57(-1.52%) |
Jan 10, 2014 | 37.97 | 38.11 | 37.44 | 37.71 | 139,691 | -0.18(-0.49%) |
Jan 09, 2014 | 37.98 | 37.98 | 37.50 | 37.89 | 184,729 | +0.10(+0.26%) |
Jan 08, 2014 | 37.90 | 38.16 | 37.60 | 37.80 | 164,759 | -0.15(-0.39%) |
Jan 07, 2014 | 37.45 | 38.04 | 37.43 | 37.95 | 211,325 | +0.64(+1.72%) |
Jan 06, 2014 | 37.28 | 37.38 | 37.04 | 37.31 | 267,479 | +0.03(+0.07%) |
Jan 03, 2014 | 37.29 | 37.59 | 36.79 | 37.28 | 187,320 | -0.03(-0.07%) |
Jan 02, 2014 | 37.70 | 37.89 | 37.11 | 37.31 | 307,177 | -0.45(-1.19%) |
Dec 31, 2013 | 38.20 | 37.75 | 37.75 | 37.75 | 204,924 | -0.40(-1.06%) |
Dec 30, 2013 | 38.26 | 38.44 | 38.11 | 38.16 | 112,550 | -0.25(-0.64%) |
Dec 27, 2013 | 38.46 | 38.51 | 38.12 | 38.40 | 106,643 | +0.12(+0.32%) |
Dec 26, 2013 | 38.53 | 38.70 | 38.12 | 38.28 | 160,910 | -0.13(-0.34%) |
Dec 24, 2013 | 37.86 | 38.48 | 37.86 | 38.41 | 83,593 | +0.49(+1.30%) |
Dec 23, 2013 | 37.83 | 38.04 | 37.69 | 37.92 | 175,964 | +0.35(+0.94%) |
Dec 20, 2013 | 37.59 | 37.75 | 37.28 | 37.57 | 743,972 | +0.10(+0.26%) |
Dec 19, 2013 | 37.85 | 38.04 | 37.45 | 37.47 | 185,430 | -0.54(-1.41%) |
Dec 18, 2013 | 37.51 | 38.03 | 37.33 | 38.01 | 313,413 | +0.65(+1.74%) |
Dec 17, 2013 | 37.57 | 37.57 | 37.05 | 37.36 | 170,146 | -0.16(-0.42%) |
Dec 16, 2013 | 37.06 | 37.59 | 36.93 | 37.52 | 328,253 | +0.71(+1.94%) |
Dec 13, 2013 | 37.02 | 37.11 | 36.36 | 36.80 | 173,922 | -0.07(-0.19%) |
Dec 12, 2013 | 37.00 | 37.07 | 36.73 | 36.87 | 184,968 | -0.07(-0.19%) |
Dec 11, 2013 | 37.82 | 37.94 | 36.84 | 36.94 | 193,691 | -0.79(-2.10%) |
Dec 10, 2013 | 38.13 | 38.22 | 37.60 | 37.74 | 159,954 | -0.42(-1.11%) |
Dec 09, 2013 | 38.01 | 38.22 | 37.91 | 38.16 | 197,753 | +0.15(+0.39%) |
Dec 06, 2013 | 37.82 | 38.05 | 37.60 | 38.01 | 210,244 | +0.59(+1.58%) |
Dec 05, 2013 | 37.22 | 37.50 | 37.00 | 37.42 | 225,987 | +0.08(+0.21%) |
Dec 04, 2013 | 37.30 | 37.70 | 36.88 | 37.34 | 113,722 | -0.12(-0.33%) |
Dec 03, 2013 | 37.45 | 37.58 | 37.17 | 37.46 | 127,352 | -0.15(-0.40%) |
Dec 02, 2013 | 37.81 | 38.25 | 37.55 | 37.61 | 191,797 | -0.25(-0.65%) |
Nov 29, 2013 | 38.17 | 38.21 | 37.82 | 37.86 | 97,328 | -0.14(-0.37%) |
Nov 27, 2013 | 38.00 | 38.17 | 37.79 | 38.00 | 138,301 | +0.07(+0.19%) |
Nov 26, 2013 | 37.85 | 38.03 | 37.82 | 37.93 | 168,292 | +0.12(+0.33%) |
Nov 25, 2013 | 37.88 | 38.06 | 37.67 | 37.81 | 169,890 | -0.05(-0.14%) |
Nov 22, 2013 | 37.44 | 37.91 | 37.38 | 37.86 | 273,661 | +0.33(+0.89%) |
Nov 21, 2013 | 37.09 | 37.53 | 37.09 | 37.53 | 283,138 | +0.53(+1.43%) |
Nov 20, 2013 | 37.23 | 37.31 | 36.72 | 37.00 | 293,715 | -0.17(-0.45%) |
Nov 19, 2013 | 37.50 | 37.65 | 37.00 | 37.16 | 258,840 | -0.39(-1.03%) |
Nov 18, 2013 | 37.65 | 37.70 | 37.32 | 37.55 | 208,813 | +0.04(+0.09%) |
Nov 15, 2013 | 37.31 | 37.57 | 37.26 | 37.52 | 269,255 | +0.16(+0.42%) |
Nov 14, 2013 | 37.28 | 37.44 | 37.10 | 37.36 | 187,369 | +0.15(+0.40%) |
Nov 12, 2013 | 37.24 | 37.33 | 37.09 | 37.21 | 166,936 | -0.08(-0.21%) |
Nov 11, 2013 | 37.43 | 37.66 | 37.13 | 37.29 | 201,036 | -0.13(-0.35%) |
Nov 08, 2013 | 36.95 | 37.47 | 36.66 | 37.42 | 484,706 | +0.44(+1.19%) |
Nov 07, 2013 | 37.15 | 37.66 | 36.87 | 36.98 | 222,145 | -0.10(-0.26%) |
Nov 06, 2013 | 37.57 | 37.57 | 37.03 | 37.08 | 265,419 | -0.21(-0.56%) |
Nov 05, 2013 | 37.19 | 37.52 | 37.11 | 37.29 | 252,947 | -0.09(-0.23%) |
Nov 04, 2013 | 37.31 | 37.57 | 37.27 | 37.38 | 430,273 | +0.13(+0.35%) |
Nov 01, 2013 | 37.65 | 37.98 | 37.13 | 37.24 | 328,026 | -0.45(-1.19%) |
Oct 31, 2013 | 38.12 | 38.14 | 37.68 | 37.69 | 312,696 | -0.36(-0.95%) |
Oct 30, 2013 | 38.56 | 38.59 | 38.02 | 38.05 | 186,071 | -0.54(-1.39%) |
Oct 29, 2013 | 38.44 | 38.81 | 38.34 | 38.59 | 182,926 | +0.15(+0.39%) |
Oct 28, 2013 | 38.22 | 38.50 | 38.06 | 38.44 | 235,387 | +0.15(+0.39%) |
Oct 25, 2013 | 38.16 | 38.38 | 37.95 | 38.29 | 166,859 | +0.28(+0.74%) |
Oct 24, 2013 | 37.85 | 38.11 | 37.71 | 38.01 | 148,351 | +0.17(+0.44%) |
Oct 23, 2013 | 37.87 | 37.90 | 37.53 | 37.84 | 185,036 | -0.19(-0.51%) |
Oct 22, 2013 | 37.97 | 38.26 | 37.89 | 38.03 | 192,943 | +0.10(+0.25%) |
Oct 21, 2013 | 37.88 | 37.94 | 37.59 | 37.94 | 168,924 | +0.12(+0.32%) |
Oct 18, 2013 | 37.60 | 37.83 | 37.04 | 37.81 | 260,085 | +0.54(+1.44%) |
Oct 17, 2013 | 36.53 | 37.29 | 36.52 | 37.28 | 172,385 | +0.60(+1.63%) |
Oct 16, 2013 | 36.29 | 36.75 | 36.14 | 36.68 | 204,314 | +0.69(+1.93%) |
Oct 15, 2013 | 36.31 | 36.44 | 35.97 | 35.99 | 167,877 | -0.43(-1.18%) |
Oct 14, 2013 | 36.01 | 36.45 | 35.77 | 36.42 | 190,418 | +0.20(+0.56%) |
Oct 11, 2013 | 35.37 | 36.22 | 35.29 | 36.22 | 182,314 | +0.69(+1.95%) |
Oct 10, 2013 | 34.96 | 35.52 | 34.78 | 35.52 | 219,903 | +0.99(+2.87%) |
Oct 09, 2013 | 34.51 | 34.54 | 34.00 | 34.53 | 191,481 | +0.13(+0.38%) |
Oct 08, 2013 | 34.87 | 35.04 | 34.40 | 34.40 | 234,066 | -0.54(-1.56%) |
Oct 07, 2013 | 35.04 | 35.35 | 34.94 | 34.94 | 198,192 | -0.49(-1.39%) |
Oct 04, 2013 | 35.16 | 35.51 | 35.14 | 35.44 | 165,008 | +0.18(+0.50%) |
Oct 03, 2013 | 35.45 | 35.45 | 34.97 | 35.26 | 178,569 | -0.37(-1.03%) |
Oct 02, 2013 | 35.49 | 35.66 | 35.28 | 35.63 | 217,980 | -0.15(-0.42%) |
Oct 01, 2013 | 35.31 | 35.86 | 35.20 | 35.78 | 481,468 | +0.57(+1.62%) |
Sep 27, 2013 | 35.08 | 35.40 | 34.86 | 35.21 | 142,658 | -0.18(-0.52%) |
Sep 26, 2013 | 35.45 | 35.52 | 35.07 | 35.39 | 157,531 | +0.01(+0.02%) |
Sep 25, 2013 | 35.39 | 35.54 | 35.32 | 35.38 | 161,535 | -0.03(-0.07%) |
Sep 24, 2013 | 35.51 | 35.69 | 35.21 | 35.41 | 238,852 | +0.01(+0.02%) |
Sep 23, 2013 | 35.43 | 35.71 | 35.18 | 35.40 | 280,182 | -0.03(-0.07%) |
Sep 20, 2013 | 35.50 | 35.68 | 35.12 | 35.43 | 1,285,928 | +0.08(+0.22%) |
Sep 19, 2013 | 35.85 | 35.85 | 35.17 | 35.35 | 158,612 | -0.34(-0.96%) |
Sep 18, 2013 | 35.69 | 36.16 | 35.51 | 35.69 | 229,543 | +0.02(+0.05%) |
Sep 17, 2013 | 34.60 | 35.68 | 34.47 | 35.67 | 286,737 | +1.03(+2.96%) |
Sep 16, 2013 | 35.00 | 35.06 | 34.60 | 34.65 | 223,645 | +0.01(+0.03%) |
Sep 13, 2013 | 34.61 | 34.86 | 34.43 | 34.64 | 308,954 | +0.19(+0.56%) |
Sep 12, 2013 | 34.31 | 34.53 | 34.31 | 34.44 | 227,626 | +0.08(+0.23%) |
Sep 11, 2013 | 34.15 | 34.54 | 34.01 | 34.37 | 245,129 | +0.24(+0.69%) |
Sep 10, 2013 | 33.78 | 34.15 | 33.66 | 34.13 | 280,670 | +0.53(+1.57%) |
Sep 09, 2013 | 33.22 | 33.62 | 33.18 | 33.60 | 230,423 | +0.42(+1.27%) |
Sep 06, 2013 | 33.26 | 33.29 | 32.31 | 33.18 | 294,942 | +0.12(+0.37%) |
Sep 05, 2013 | 32.98 | 33.29 | 32.98 | 33.06 | 200,510 | +0.10(+0.29%) |
Sep 04, 2013 | 32.38 | 33.19 | 32.36 | 32.96 | 359,254 | +0.57(+1.76%) |
Sep 03, 2013 | 33.06 | 33.45 | 31.96 | 32.39 | 445,777 | -0.19(-0.59%) |
Aug 30, 2013 | 33.15 | 33.30 | 32.52 | 32.58 | 264,528 | -0.61(-1.82%) |
Aug 29, 2013 | 32.69 | 33.26 | 32.53 | 33.19 | 208,648 | +0.46(+1.39%) |
Aug 28, 2013 | 32.85 | 33.02 | 32.66 | 32.73 | 150,102 | -0.11(-0.32%) |
Aug 27, 2013 | 33.57 | 33.68 | 32.82 | 32.84 | 233,359 | -1.02(-3.01%) |
Aug 26, 2013 | 33.90 | 34.25 | 33.80 | 33.86 | 175,890 | -0.04(-0.13%) |
Aug 23, 2013 | 33.92 | 34.01 | 33.55 | 33.90 | 137,172 | +0.01(+0.03%) |
Aug 22, 2013 | 33.48 | 33.96 | 33.48 | 33.89 | 96,143 | +0.48(+1.44%) |
Aug 21, 2013 | 33.80 | 33.86 | 33.39 | 33.41 | 135,743 | -0.48(-1.42%) |
Aug 20, 2013 | 33.66 | 33.99 | 33.38 | 33.89 | 176,254 | +0.25(+0.73%) |
Aug 19, 2013 | 33.87 | 34.10 | 33.61 | 33.65 | 131,723 | -0.28(-0.83%) |
Aug 16, 2013 | 33.69 | 34.19 | 33.63 | 33.93 | 156,366 | +0.07(+0.21%) |
Aug 15, 2013 | 34.42 | 34.42 | 33.78 | 33.86 | 199,724 | -0.87(-2.49%) |
Aug 14, 2013 | 35.00 | 35.01 | 34.66 | 34.72 | 139,882 | -0.38(-1.07%) |
Aug 13, 2013 | 34.95 | 35.12 | 34.63 | 35.10 | 197,506 | +0.12(+0.35%) |
Aug 12, 2013 | 35.22 | 35.48 | 34.87 | 34.98 | 309,747 | -0.47(-1.33%) |
Aug 09, 2013 | 35.19 | 35.69 | 35.12 | 35.45 | 232,985 | -0.21(-0.59%) |
Aug 08, 2013 | 35.85 | 36.08 | 35.26 | 35.66 | 200,334 | -0.03(-0.10%) |
Aug 07, 2013 | 35.46 | 35.86 | 34.20 | 35.69 | 215,417 | -0.19(-0.54%) |
Aug 06, 2013 | 35.95 | 36.05 | 35.56 | 35.89 | 188,113 | -0.17(-0.49%) |
Aug 05, 2013 | 36.02 | 36.14 | 35.83 | 36.06 | 171,312 | -0.02(-0.05%) |
Aug 02, 2013 | 36.88 | 37.02 | 36.01 | 36.08 | 237,155 | -0.92(-2.48%) |
Aug 01, 2013 | 36.28 | 37.08 | 36.18 | 37.00 | 325,031 | +1.09(+3.02%) |
Jul 31, 2013 | 35.68 | 36.17 | 35.60 | 35.91 | 253,301 | +0.35(+0.98%) |
Jul 30, 2013 | 35.69 | 35.83 | 35.41 | 35.56 | 123,225 | -0.03(-0.07%) |
Jul 29, 2013 | 35.68 | 35.68 | 35.25 | 35.59 | 160,644 | -0.18(-0.51%) |
Jul 26, 2013 | 35.60 | 35.90 | 35.48 | 35.77 | 179,361 | -0.10(-0.27%) |
Jul 25, 2013 | 35.63 | 35.95 | 35.55 | 35.87 | 240,479 | +0.20(+0.56%) |
Jul 24, 2013 | 36.04 | 36.04 | 35.47 | 35.67 | 199,011 | -0.28(-0.78%) |
Jul 23, 2013 | 35.91 | 36.12 | 35.83 | 35.95 | 268,843 | +0.17(+0.49%) |
Jul 22, 2013 | 35.71 | 35.82 | 35.19 | 35.77 | 208,310 | +0.58(+1.64%) |
Jul 19, 2013 | 35.28 | 35.47 | 35.00 | 35.19 | 263,784 | -0.23(-0.64%) |
Jul 18, 2013 | 35.37 | 35.45 | 35.19 | 35.42 | 227,810 | +0.32(+0.92%) |
Jul 17, 2013 | 35.46 | 35.55 | 35.04 | 35.10 | 164,157 | -0.30(-0.84%) |
Jul 16, 2013 | 35.76 | 35.86 | 35.26 | 35.40 | 273,326 | -0.40(-1.12%) |
Jul 15, 2013 | 35.62 | 35.84 | 35.42 | 35.80 | 237,038 | +0.28(+0.79%) |
Jul 12, 2013 | 35.06 | 35.53 | 34.88 | 35.52 | 165,772 | +0.43(+1.22%) |
Jul 11, 2013 | 35.00 | 35.13 | 34.63 | 35.09 | 157,354 | +0.40(+1.16%) |
Jul 10, 2013 | 34.57 | 34.81 | 34.47 | 34.69 | 346,794 | +0.06(+0.18%) |
Jul 09, 2013 | 34.74 | 34.73 | 34.52 | 34.63 | 289,816 | +0.12(+0.36%) |
Jul 08, 2013 | 33.86 | 34.58 | 33.85 | 34.50 | 267,949 | +0.73(+2.18%) |
Jul 05, 2013 | 33.29 | 33.79 | 33.20 | 33.77 | 180,705 | +0.80(+2.42%) |
Jul 03, 2013 | 32.65 | 33.11 | 32.65 | 32.97 | 100,990 | -0.05(-0.16%) |
Jul 02, 2013 | 32.99 | 33.25 | 32.78 | 33.02 | 135,477 | -0.05(-0.16%) |
Jul 01, 2013 | 32.86 | 33.24 | 32.67 | 33.08 | 282,399 | +0.31(+0.96%) |
Jun 28, 2013 | 32.53 | 32.98 | 32.34 | 32.76 | 1,406,539 | +0.54(+1.68%) |
Jun 26, 2013 | 32.46 | 32.71 | 32.00 | 32.22 | 260,026 | -0.05(-0.16%) |
Jun 25, 2013 | 32.39 | 32.66 | 32.03 | 32.27 | 238,804 | +0.03(+0.08%) |
Jun 24, 2013 | 32.27 | 32.51 | 32.10 | 32.25 | 363,141 | -0.24(-0.75%) |
Jun 21, 2013 | 32.66 | 32.84 | 32.46 | 32.49 | 729,083 | -0.12(-0.38%) |
Jun 20, 2013 | 32.35 | 32.86 | 32.21 | 32.61 | 325,007 | -0.08(-0.24%) |
Jun 19, 2013 | 32.86 | 33.19 | 32.58 | 32.69 | 235,298 | -0.16(-0.48%) |
Jun 18, 2013 | 32.33 | 32.88 | 32.25 | 32.85 | 243,652 | +0.50(+1.54%) |
Jun 17, 2013 | 31.56 | 32.39 | 31.56 | 32.35 | 276,236 | +1.03(+3.30%) |
Jun 14, 2013 | 31.69 | 31.71 | 31.02 | 31.32 | 348,158 | -0.35(-1.11%) |
Jun 13, 2013 | 31.13 | 31.76 | 31.06 | 31.67 | 163,718 | +0.45(+1.43%) |
Jun 12, 2013 | 31.59 | 31.59 | 31.06 | 31.22 | 126,794 | -0.15(-0.47%) |
Jun 11, 2013 | 31.38 | 31.68 | 31.13 | 31.37 | 139,682 | -0.34(-1.08%) |
Jun 10, 2013 | 31.69 | 31.86 | 31.51 | 31.71 | 170,213 | +0.05(+0.17%) |
Jun 07, 2013 | 31.50 | 31.85 | 31.46 | 31.66 | 169,363 | +0.24(+0.75%) |
Jun 06, 2013 | 30.92 | 31.44 | 30.66 | 31.42 | 287,485 | +0.53(+1.70%) |
Jun 05, 2013 | 31.18 | 31.23 | 30.88 | 30.90 | 223,826 | -0.39(-1.23%) |
Jun 04, 2013 | 31.19 | 31.37 | 30.82 | 31.28 | 423,009 | +0.10(+0.31%) |
Jun 03, 2013 | 30.79 | 31.24 | 30.48 | 31.19 | 438,036 | +0.37(+1.19%) |
May 31, 2013 | 31.36 | 31.46 | 30.82 | 30.82 | 222,198 | -0.72(-2.28%) |
May 30, 2013 | 31.20 | 31.57 | 30.85 | 31.54 | 441,959 | +0.34(+1.09%) |
May 29, 2013 | 30.03 | 31.26 | 29.82 | 31.20 | 439,573 | +0.86(+2.83%) |
May 28, 2013 | 30.19 | 30.58 | 30.08 | 30.34 | 194,457 | +0.45(+1.49%) |
May 24, 2013 | 29.80 | 29.92 | 29.52 | 29.89 | 120,679 | -0.03(-0.09%) |
May 23, 2013 | 29.59 | 30.00 | 29.40 | 29.92 | 239,807 | +0.07(+0.23%) |
May 22, 2013 | 30.12 | 30.55 | 29.70 | 29.85 | 184,879 | -0.39(-1.30%) |
May 21, 2013 | 30.21 | 30.40 | 30.09 | 30.24 | 137,833 | +0.01(+0.03%) |
May 20, 2013 | 30.08 | 30.34 | 30.08 | 30.23 | 177,160 | +0.01(+0.03%) |
May 17, 2013 | 30.22 | 30.36 | 30.15 | 30.22 | 209,985 | +0.05(+0.17%) |
May 16, 2013 | 30.35 | 30.44 | 30.10 | 30.17 | 141,233 | -0.30(-0.98%) |
May 15, 2013 | 30.14 | 30.51 | 30.02 | 30.47 | 267,424 | +0.59(+1.99%) |
May 13, 2013 | 30.15 | 30.20 | 29.78 | 29.87 | 312,163 | -0.38(-1.27%) |
May 10, 2013 | 30.02 | 30.26 | 29.99 | 30.26 | 152,462 | +0.22(+0.73%) |
May 09, 2013 | 30.29 | 30.46 | 29.99 | 30.04 | 237,469 | -0.30(-0.98%) |
May 08, 2013 | 30.54 | 30.58 | 29.89 | 30.34 | 464,978 | -0.62(-2.01%) |
May 07, 2013 | 30.50 | 30.97 | 30.35 | 30.96 | 261,751 | +0.57(+1.87%) |
May 06, 2013 | 30.23 | 30.53 | 30.23 | 30.39 | 217,608 | +0.16(+0.52%) |
May 03, 2013 | 29.94 | 30.35 | 29.63 | 30.23 | 363,910 | +0.60(+2.04%) |
May 02, 2013 | 29.21 | 29.75 | 29.08 | 29.63 | 399,141 | +0.63(+2.17%) |